Diversified Energy Company (DEC)
NYSE:DEC
Want to see DEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
16.68
16.89
16.36
16.36
16.36
-2.50%
612,141
0.57
May 19, 2026
16.54
16.84
16.35
16.78
16.78
+1.45%
712,174
0.66
May 18, 2026
16.08
16.67
16.02
16.54
16.54
+2.86%
608,906
0.57
May 15, 2026
16.20
16.27
15.95
16.08
16.08
-0.37%
691,842
0.64
May 14, 2026
15.60
16.17
15.60
16.14
16.14
+3.59%
462,325
0.43
May 13, 2026
15.89
15.96
15.47
15.58
15.58
-1.83%
566,318
0.53
May 12, 2026
15.98
15.99
15.72
15.87
15.87
+1.02%
654,515
0.62
May 11, 2026
15.95
16.20
15.70
15.71
15.71
+0.38%
758,378
0.71
May 08, 2026
15.72
15.80
15.54
15.65
15.65
+0.51%
659,984
0.62
May 07, 2026
15.27
15.77
15.13
15.57
15.57
+1.43%
1,288,728
1.23
May 06, 2026
15.68
15.71
15.33
15.35
15.35
-6.17%
797,560
0.77
May 05, 2026
16.43
16.65
16.14
16.36
16.36
-2.73%
468,902
0.45
May 04, 2026
16.53
16.83
16.41
16.82
16.82
+2.25%
553,012
0.53
May 01, 2026
16.49
16.69
16.05
16.45
16.45
-1.20%
527,392
0.51
Apr 30, 2026
16.10
16.67
16.00
16.65
16.65
+1.77%
638,926
0.62
Apr 29, 2026
16.13
16.39
15.95
16.36
16.36
+2.25%
657,970
0.64
Apr 28, 2026
15.89
16.16
15.82
16.00
16.00
+2.11%
452,269
0.44
Apr 27, 2026
15.63
15.84
15.57
15.67
15.67
+1.23%
617,156
0.60
Apr 24, 2026
15.38
15.49
15.25
15.48
15.48
-0.77%
538,164
0.52
Apr 23, 2026
15.63
15.79
15.48
15.60
15.60
+0.45%
559,686
0.55
Apr 22, 2026
15.22
15.58
15.22
15.53
15.53
+2.24%
470,959
0.46
Apr 21, 2026
15.28
15.40
15.07
15.19
15.19
-0.78%
524,148
0.51
Apr 20, 2026
15.26
15.54
15.08
15.31
15.31
+0.66%
749,035
0.73
Apr 17, 2026
15.05
15.26
14.60
15.21
15.21
-3.55%
1,435,329
1.41
Apr 16, 2026
15.72
16.03
15.65
15.77
15.77
+1.41%
880,506
0.88
Apr 15, 2026
15.65
15.80
15.51
15.55
15.55
-1.40%
1,295,591
1.30
Apr 14, 2026
16.12
16.12
15.70
15.77
15.77
-2.41%
615,209
0.61
Apr 13, 2026
16.79
16.89
16.08
16.16
16.16
-3.23%
712,045
0.71
Apr 10, 2026
16.28
16.85
16.26
16.70
16.70
+2.27%
580,243
0.58
Apr 09, 2026
16.55
16.75
16.23
16.33
16.33
-1.33%
568,264
0.57
Apr 08, 2026
16.06
16.60
15.66
16.55
16.55
-2.01%
1,223,515
1.24
Apr 07, 2026
17.23
17.55
16.83
16.89
16.89
-2.09%
776,462
0.79
Apr 06, 2026
17.13
17.37
16.91
17.25
17.25
+0.94%
464,686
0.47
Apr 03, 2026
17.46
17.56
16.77
17.09
17.09
0.00%
0
0.00
Apr 02, 2026
17.46
17.56
16.77
17.09
17.09
+2.09%
950,592
0.96
Apr 01, 2026
17.31
17.42
16.45
16.74
16.74
-4.01%
1,607,332
1.64
Mar 31, 2026
18.35
18.90
17.30
17.44
17.44
-4.70%
1,903,978
2.01
Mar 30, 2026
18.53
18.63
18.20
18.30
18.30
+0.77%
1,272,958
1.37
Mar 27, 2026
17.80
18.30
17.74
18.16
18.16
+2.19%
1,767,841
1.95
Mar 26, 2026
17.53
17.87
17.40
17.77
17.77
+2.24%
1,555,396
1.75
Mar 25, 2026
17.09
17.40
16.80
17.38
17.38
+4.57%
1,461,698
1.69
Mar 24, 2026
16.35
17.22
16.35
16.62
16.62
+6.27%
2,454,599
2.96
Mar 23, 2026
15.48
16.12
15.38
15.64
15.64
-3.46%
1,915,425
2.39
Mar 20, 2026
16.09
16.59
16.01
16.20
16.20
+0.06%
8,034,975
11.71
Mar 19, 2026
15.50
16.20
15.50
16.19
16.19
+8.22%
1,965,544
2.97
Mar 18, 2026
14.65
15.00
14.50
14.96
14.96
+2.96%
1,700,166
2.60
Mar 17, 2026
14.53
14.86
14.43
14.53
14.53
+1.82%
1,044,749
1.62
Mar 16, 2026
14.57
14.61
14.27
14.27
14.27
-2.33%
809,141
1.27
Mar 13, 2026
14.33
14.75
14.28
14.61
14.61
+1.18%
1,068,783
1.68
Mar 12, 2026
14.75
14.91
14.37
14.44
14.44
-0.41%
1,327,549
2.12
Rows: